Balrampur Chini Mills Limited (BOM:500038)
India · Delayed Price · Currency is INR 465.30
+4.90 (1.06%)
At close: Feb 13, 2026
Balrampur Chini Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 464.55 | 470.40 | 455.00 | 465.30 | 465.30 | 1.06% | 14,173 |
| Feb 12, 2026 | 461.60 | 463.25 | 456.05 | 460.40 | 460.40 | 0.01% | 15,367 |
| Feb 11, 2026 | 463.55 | 463.55 | 453.35 | 460.35 | 460.35 | -1.48% | 23,347 |
| Feb 10, 2026 | 455.05 | 475.95 | 448.30 | 467.25 | 467.25 | 3.18% | 55,167 |
| Feb 9, 2026 | 444.85 | 457.00 | 444.00 | 452.85 | 452.85 | 1.80% | 15,482 |
| Feb 6, 2026 | 440.05 | 448.15 | 439.15 | 444.85 | 444.85 | -0.32% | 5,808 |
| Feb 5, 2026 | 440.00 | 447.45 | 436.55 | 446.30 | 446.30 | 1.03% | 6,470 |
| Feb 4, 2026 | 436.30 | 444.00 | 435.00 | 441.75 | 441.75 | 1.05% | 9,356 |
| Feb 3, 2026 | 432.10 | 442.15 | 426.65 | 437.15 | 437.15 | 4.13% | 13,310 |
| Feb 2, 2026 | 423.35 | 423.55 | 414.35 | 419.80 | 419.80 | -0.38% | 9,592 |
| Feb 1, 2026 | 416.35 | 439.25 | 416.35 | 421.40 | 421.40 | 0.15% | 18,309 |
| Jan 30, 2026 | 406.75 | 422.10 | 405.10 | 420.75 | 420.75 | 2.78% | 12,373 |
| Jan 29, 2026 | 411.60 | 411.65 | 404.45 | 409.35 | 409.35 | -0.04% | 6,152 |
| Jan 28, 2026 | 406.00 | 414.70 | 406.00 | 409.50 | 409.50 | 1.12% | 6,992 |
| Jan 27, 2026 | 413.70 | 422.10 | 400.70 | 404.95 | 404.95 | -1.93% | 11,431 |
| Jan 23, 2026 | 403.90 | 415.15 | 401.55 | 412.90 | 412.90 | 2.25% | 11,627 |
| Jan 22, 2026 | 397.90 | 409.35 | 397.90 | 403.80 | 403.80 | 1.51% | 5,834 |
| Jan 21, 2026 | 410.50 | 410.50 | 393.40 | 397.80 | 397.80 | -3.07% | 18,797 |
| Jan 20, 2026 | 410.10 | 417.05 | 408.00 | 410.40 | 410.40 | -1.22% | 8,678 |
| Jan 19, 2026 | 420.00 | 421.55 | 408.65 | 415.45 | 415.45 | -1.07% | 8,513 |
| Jan 16, 2026 | 424.80 | 426.30 | 416.00 | 419.95 | 419.95 | -1.12% | 10,657 |
| Jan 14, 2026 | 425.30 | 430.00 | 422.05 | 424.70 | 424.70 | -0.12% | 3,795 |
| Jan 13, 2026 | 418.20 | 435.95 | 417.25 | 425.20 | 425.20 | 1.69% | 4,971 |
| Jan 12, 2026 | 429.05 | 429.45 | 416.00 | 418.15 | 418.15 | -2.40% | 14,987 |
| Jan 9, 2026 | 427.70 | 432.00 | 421.50 | 428.45 | 428.45 | 0.34% | 7,185 |
| Jan 8, 2026 | 437.80 | 438.00 | 424.60 | 427.00 | 427.00 | -2.44% | 16,995 |
| Jan 7, 2026 | 435.75 | 439.50 | 433.15 | 437.70 | 437.70 | 0.41% | 7,433 |
| Jan 6, 2026 | 436.75 | 440.00 | 433.75 | 435.90 | 435.90 | -1.01% | 6,311 |
| Jan 5, 2026 | 438.05 | 442.35 | 437.10 | 440.35 | 440.35 | 0.26% | 6,294 |
| Jan 2, 2026 | 438.10 | 442.65 | 437.30 | 439.20 | 439.20 | 0.27% | 6,655 |
| Jan 1, 2026 | 444.80 | 445.20 | 437.10 | 438.00 | 438.00 | -1.51% | 5,589 |
| Dec 31, 2025 | 436.50 | 446.70 | 436.50 | 444.70 | 444.70 | 1.76% | 11,004 |
| Dec 30, 2025 | 430.35 | 438.50 | 430.35 | 437.00 | 437.00 | 0.96% | 10,138 |
| Dec 29, 2025 | 436.80 | 441.95 | 431.20 | 432.85 | 432.85 | -1.38% | 6,852 |
| Dec 26, 2025 | 440.70 | 441.65 | 437.35 | 438.90 | 438.90 | -0.40% | 3,961 |
| Dec 24, 2025 | 440.35 | 444.00 | 438.25 | 440.65 | 440.65 | -0.42% | 4,505 |
| Dec 23, 2025 | 445.30 | 445.30 | 441.10 | 442.50 | 442.50 | 0.40% | 5,463 |
| Dec 22, 2025 | 437.60 | 442.05 | 437.60 | 440.75 | 440.75 | 0.73% | 6,947 |
| Dec 19, 2025 | 449.40 | 450.00 | 436.10 | 437.55 | 437.55 | -2.93% | 34,105 |
| Dec 18, 2025 | 435.00 | 457.55 | 435.00 | 450.75 | 450.75 | 2.25% | 14,537 |
| Dec 17, 2025 | 443.95 | 444.00 | 439.30 | 440.85 | 440.85 | -0.58% | 9,455 |
| Dec 16, 2025 | 443.55 | 448.95 | 440.25 | 443.40 | 443.40 | -0.78% | 6,418 |
| Dec 15, 2025 | 431.55 | 449.25 | 431.55 | 446.90 | 446.90 | 1.92% | 14,037 |
| Dec 12, 2025 | 445.00 | 445.00 | 436.25 | 438.50 | 438.50 | -1.46% | 7,153 |
| Dec 11, 2025 | 443.50 | 449.05 | 429.90 | 445.00 | 445.00 | -0.59% | 41,395 |
| Dec 10, 2025 | 416.20 | 450.90 | 416.20 | 447.65 | 447.65 | 7.57% | 95,524 |
| Dec 9, 2025 | 429.95 | 430.00 | 408.65 | 416.15 | 416.15 | -3.00% | 234,250 |
| Dec 8, 2025 | 442.00 | 445.05 | 426.65 | 429.00 | 429.00 | -3.49% | 14,535 |
| Dec 5, 2025 | 440.70 | 445.15 | 439.00 | 444.50 | 444.50 | 0.66% | 2,934 |
| Dec 4, 2025 | 444.00 | 446.90 | 440.00 | 441.60 | 441.60 | -0.69% | 11,507 |